KissMeData/092870/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250210,14030,13170,15760,12820,7336081,107683113750,00,0.00,N,2,750,
20250203,13280,12280,13700,11290,859218,10794388670,00,0.00,N,2,630,
20250131,12650,12860,12860,12100,108332,1350446620,00,0.00,N,5,-360,
20250120,13010,13330,14140,12850,1038158,14112022250,00,0.00,N,5,-310,
20250113,13320,12930,13530,12550,987230,12946308930,00,0.00,N,2,270,
20250106,13050,11690,14090,11690,4143301,54518791480,00,0.00,N,2,1430,
20241230,11620,10650,11930,10390,597096,6726156760,00,0.00,N,2,910,
20241223,10710,10120,10930,10100,758448,8020188310,00,0.00,N,2,670,
20241216,10040,10000,10850,9940,1030349,10681372760,00,0.00,N,2,330,
20241209,9710,8870,9800,8410,651598,5958153540,00,0.00,N,2,480,
20241202,9230,9380,9940,8700,659533,6255272920,00,0.00,N,2,30,
20241125,9200,9940,10350,9150,529879,5200623910,00,0.00,N,5,-580,
20241118,9780,10280,10570,9600,632975,6330503740,00,0.00,N,5,-400,
20241111,10180,12450,12470,9790,1281422,13748406380,00,0.00,N,5,-2260,
20241104,12440,12190,13500,11960,2738345,34727291720,00,0.00,N,2,530,
20241028,11910,11380,13640,11220,5446667,69093741960,00,0.00,N,2,460,
20241021,11450,11320,13380,10960,2748555,33373374820,00,0.00,N,2,90,
20241014,11360,12760,13390,11360,1017533,12677257010,00,0.00,N,5,-1400,
20241007,12760,12800,13430,12440,1145427,14837835910,00,0.00,N,2,40,
20240930,12720,13300,13550,12410,1186238,15441532270,00,0.00,N,5,-820,
20240923,13540,10960,14660,10860,8525183,114833943930,00,0.00,N,2,2590,
20240919,10950,11150,11480,10670,458619,5085036430,00,0.00,N,5,-200,
20240909,11150,10010,12600,10000,2906992,34238227070,00,0.00,N,2,750,
20240902,10400,12410,12550,10300,763592,8615739210,00,0.00,N,5,-2010,
20240826,12410,13870,13990,12220,878664,11242984400,00,0.00,N,5,-1330,
20240819,13740,15480,15480,13410,914899,13154010300,00,0.00,N,5,-1260,
20240812,15000,14400,15250,13760,1305845,19172331020,00,0.00,N,2,600,
20240805,14400,15400,15490,11250,3132337,44124780200,00,0.00,N,5,-1550,
20240729,15950,18100,19190,15950,3099438,55621516320,00,0.00,N,5,-2420,
20240722,18370,21600,21600,17600,3407050,67094527020,00,0.00,N,5,-3830,
20240715,22200,19800,23600,17770,10712576,232986194550,00,0.00,N,2,2500,
20240708,19700,21950,25150,19650,8739478,202187741110,00,0.00,N,5,-2950,
20240701,22650,19480,24550,19410,20551316,463630846680,00,0.00,N,2,4140,
20240624,18510,17100,19290,16570,1862795,33817030120,00,0.00,N,2,1120,
20240617,17390,19010,19740,17390,1070790,20029716420,00,0.00,N,5,-1860,
20240610,19250,19630,19850,18670,1075741,20601495270,00,0.00,N,5,-390,
20240603,19640,19700,23000,18450,6821608,142543621110,00,0.00,N,2,170,
20240527,19470,18197,22292,17795,9565074,195849758060,00,0.00,N,2,1330,
20240520,18140,17690,19517,17393,2471537,45553811650,00,0.00,N,2,613,
20240513,17527,18293,18608,17470,1150822,20630343360,00,0.00,N,5,-766,
20240507,18293,19661,19709,18254,1225412,23316194440,00,0.00,N,5,-937,
20240429,19230,20570,21957,19230,2714276,55186209950,00,0.00,N,5,-1244,
20240422,20474,25067,25210,20235,5935005,130929487150,00,0.00,N,5,-5071,
20240415,25545,26310,28320,24445,6035264,161751016650,00,0.00,N,5,-1674,
20240408,27219,29468,29802,25497,3849754,105943779250,00,0.00,N,5,-1866,
20240401,29085,26789,33869,26167,29098418,897307823700,00,0.00,N,2,1866,
20240325,27219,28080,29515,24875,14725967,405110634000,00,0.00,N,5,-957,
20240318,28176,26023,32051,24636,30589056,887743698650,00,0.00,N,2,2057,
20240311,26119,20857,29276,20283,23513997,611543317950,00,0.00,N,2,4162,
20240304,21957,17202,24205,17202,20725814,449089889570,00,0.00,N,2,5042,
20240226,16915,16743,17527,16264,1489381,25310151840,00,0.00,N,2,29,
20240219,16886,17566,17977,16599,2060270,35513867350,00,0.00,N,5,-622,
20240213,17508,16465,19852,16169,4374600,79183834380,00,0.00,N,2,1502,
20240205,16006,15298,16446,14179,1732170,26706931200,00,0.00,N,2,899,
20240129,15107,18312,18321,14944,2192687,35712766770,00,0.00,N,5,-3033,
20240122,18140,17317,21622,17231,10459983,203352510840,00,0.00,N,2,1302,
20240115,16838,17135,18675,15509,5143302,89182866930,00,0.00,N,3,0,
20240108,16838,21144,21718,16791,6169321,117017963680,00,0.00,N,5,-4162,
20240102,21000,19709,22388,18972,14780387,310022585920,00,0.00,N,2,3779,
20231226,17221,16877,17221,15786,6374857,106919191360,00,0.00,N,2,344,
20231218,16877,12638,18876,12342,17552500,285707838870,00,0.00,N,2,4153,
20231211,12724,10974,13872,10553,4121024,51750425100,00,0.00,N,2,1865,
20231204,10859,11337,11576,10332,545297,5838220620,00,0.00,N,5,-440,
20231127,11299,11595,11615,10983,494866,5553647390,00,0.00,N,5,-296,
20231120,11595,11959,12390,11481,375274,4465883590,00,0.00,N,5,-364,
20231113,11959,13260,13365,11261,936114,11060224600,00,0.00,N,5,-1320,
20231106,13279,13538,14026,12954,347615,4681972950,00,0.00,N,2,95,
20231030,13184,12323,13346,11672,319116,3989972350,00,0.00,N,2,794,
20231023,12390,13107,13385,12217,214383,2728921350,00,0.00,N,5,-641,
20231016,13031,13251,13987,12533,399581,5356934890,00,0.00,N,5,-535,
20231010,13566,12887,13652,12351,283805,3740015720,00,0.00,N,2,756,
20231004,12810,13050,13069,12102,264435,3332535500,00,0.00,N,5,-402,
20230925,13212,13059,13298,12619,135688,1768503390,00,0.00,N,2,124,
20230918,13088,15222,15231,12724,865588,12078581240,00,0.00,N,5,-2296,
20230911,15384,14246,15786,13767,1423744,21207877960,00,0.00,N,2,1129,
20230904,14255,14734,14963,13987,675308,9831161960,00,0.00,N,5,-259,
20230828,14514,13978,14647,13892,474977,6777355780,00,0.00,N,2,536,
20230821,13978,13547,14427,12361,844483,11605974240,00,0.00,N,2,517,
20230814,13461,13011,13872,12724,320017,4267316590,00,0.00,N,2,297,
20230807,13164,13920,13920,12744,619986,8226442560,00,0.00,N,5,-756,
20230731,13920,14762,15097,13681,539787,7772454660,00,0.00,N,5,-737,
20230724,14657,13872,15155,13011,994900,14098812480,00,0.00,N,2,813,
20230717,13844,14035,15021,13681,1634342,23344309410,00,0.00,N,5,-220,
20230710,14064,12657,14925,12236,2238058,31192682940,00,0.00,N,2,1407,
20230703,12657,12858,13767,12437,972126,12713093220,00,0.00,N,5,-39,
20230626,12696,12935,13078,12102,724280,9192216780,00,0.00,N,5,-191,
20230619,12887,12332,12992,11911,808622,9943332160,00,0.00,N,2,545,
20230612,12342,11165,12772,10830,2647635,31635205730,00,0.00,N,2,1541,
20230605,10801,10763,11088,10285,1074820,11500325970,00,0.00,N,2,201,
20230530,10600,10428,10849,10151,1622572,17051150090,00,0.00,N,2,535,
20230522,10065,9720,11146,9328,4833000,50503209610,00,0.00,N,2,536,
20230515,9529,9098,9529,8744,274890,2506484950,00,0.00,N,2,479,
20230508,9050,9232,9347,8878,99818,909640270,00,0.00,N,5,-192,
20230502,9242,8936,9328,8936,69335,633823490,00,0.00,N,2,287,
20230424,8955,9548,9548,8888,216857,1981805640,00,0.00,N,5,-603,
20230417,9558,9959,10074,9424,234602,2272980430,00,0.00,N,5,-401,
20230410,9959,10218,10399,9835,337477,3403720610,00,0.00,N,5,-249,
20230403,10208,10266,10773,9624,899435,9258140130,00,0.00,N,2,268,
20230327,9940,9471,10572,8763,851503,8466836620,00,0.00,N,2,526,
20230320,9414,9251,9462,8821,144678,1335700540,00,0.00,N,2,172,
20230313,9242,8572,9242,8142,271258,2375998790,00,0.00,N,2,498,
20230306,8744,9137,9232,8562,121065,1075538720,00,0.00,N,5,-326,
20230227,9070,9003,9213,8754,108219,964010010,00,0.00,N,3,0,
20230220,9070,9309,9500,9003,172046,1590089470,00,0.00,N,5,-239,
20230213,9309,8993,9749,8993,483486,4512227630,00,0.00,N,2,192,
20230206,9117,9242,9366,9012,243647,2237401950,00,0.00,N,5,-115,
20230130,9232,9280,9376,8830,91767,849196080,00,0.00,N,5,-58,
20230125,9290,9165,9404,9127,67557,624419250,00,0.00,N,2,163,
20230116,9127,9165,9404,8830,62890,570158830,00,0.00,N,5,-86,
20230109,9213,8811,9347,8744,103053,932667530,00,0.00,N,2,411,
20230102,8802,8696,8869,8314,106154,918264050,00,0.00,N,2,106,
20221226,8696,8352,8735,8228,56141,475881260,00,0.00,N,2,277,
20221219,8419,8467,8515,8189,28587,238733250,00,0.00,N,5,-134,
20221212,8553,8629,8629,8237,44968,378010530,00,0.00,N,2,38,
20221205,8515,9012,9012,8323,78247,677156720,00,0.00,N,5,-478,
20221128,8993,9070,9127,8802,54736,490595420,00,0.00,N,2,29,
20221121,8964,9098,9117,8706,69528,619673630,00,0.00,N,5,-220,
20221114,9184,9567,9567,9175,79994,750180820,00,0.00,N,5,-383,
20221107,9567,8955,9711,8878,163073,1529487430,00,0.00,N,2,708,
20221031,8859,8811,8964,8553,28468,248219020,00,0.00,N,2,163,
20221024,8696,8467,8869,8371,138862,1198516760,00,0.00,N,2,229,
20221017,8467,7797,8505,7797,80888,667966660,00,0.00,N,2,431,
20221011,8036,8438,8438,7654,51085,403264090,00,0.00,N,5,-498,
20221004,8534,8208,8591,8027,48194,399985370,00,0.00,N,2,326,
20220926,8208,8658,8773,7663,138244,1139379750,00,0.00,N,5,-661,
20220919,8869,9529,9615,8869,67395,625210790,00,0.00,N,5,-842,
20220913,9711,8869,9902,8869,179153,1702991150,00,0.00,N,2,871,
20220905,8840,8955,9108,8754,57255,507424530,00,0.00,N,5,-153,
20220829,8993,9041,9261,8869,58718,529119240,00,0.00,N,5,-287,
20220822,9280,9366,9366,8821,108150,979320130,00,0.00,N,5,-191,
20220816,9471,9538,9663,9318,103566,984454090,00,0.00,N,3,0,
20220808,9471,9663,9711,9137,196285,1841238540,00,0.00,N,5,-240,
20220801,9711,9758,9998,9471,176132,1710831480,00,0.00,N,5,-47,
20220725,9758,9357,9806,9280,172623,1648671020,00,0.00,N,2,373,
20220718,9385,9050,9491,9050,125860,1169774790,00,0.00,N,2,335,
20220711,9050,8964,9433,8323,250619,2228679860,00,0.00,N,2,172,
20220704,8878,9270,9270,8409,252631,2194305270,00,0.00,N,5,-421,
20220627,9720,9850,10250,9490,94610,934244940,00,0.00,N,5,-120,
20220620,9840,10900,11100,9300,328234,3257529640,00,0.00,N,5,-1010,
20220613,10850,12200,12250,10750,256929,2928540050,00,0.00,N,5,-1550,
20220607,12400,13150,14000,12400,716784,9463266100,00,0.00,N,5,-650,
20220530,13050,11850,13300,11850,274784,3476910000,00,0.00,N,2,1300,
20220523,11750,12200,12200,11200,155991,1821777900,00,0.00,N,5,-400,
20220516,12150,12050,12650,11850,307592,3761289200,00,0.00,N,5,-350,
20220509,12500,12600,12650,11500,536872,6447554150,00,0.00,N,5,-250,
20220502,12750,12700,12950,12500,96926,1236011850,00,0.00,N,3,0,
20220425,12750,13050,13400,12500,211069,2699188200,00,0.00,N,5,-450,
20220418,13200,13450,13600,13100,165700,2215804100,00,0.00,N,5,-200,
20220411,13400,13050,13700,12750,98546,1310120650,00,0.00,N,2,250,
20220404,13150,13500,13550,13000,139429,1853666900,00,0.00,N,5,-350,
20220328,13500,13800,14250,13300,450041,6207731900,00,0.00,N,5,-400,
20220321,13900,14000,14300,13550,362100,5035636200,00,0.00,N,2,100,
20220314,13800,12950,14000,12450,442998,6013033250,00,0.00,N,2,1000,
20220307,12800,13000,13100,12150,181672,2289172500,00,0.00,N,5,-450,
20220228,13250,13250,13750,12950,319830,4259583600,00,0.00,N,3,0,
20220221,13250,13550,13750,12500,186186,2462748450,00,0.00,N,5,-400,
20220214,13650,13300,13700,12500,204644,2667842700,00,0.00,N,2,150,
20220207,13500,14150,14200,13450,183591,2510219650,00,0.00,N,5,-650,
20220203,14150,13950,14350,13800,97116,1368877350,00,0.00,N,2,350,
20220124,13800,14100,15050,13050,418290,5779805400,00,0.00,N,5,-600,
20220117,14400,15350,15600,14050,277983,4061636200,00,0.00,N,5,-1100,
20220110,15500,15450,15750,14700,580146,8830141850,00,0.00,N,5,-100,
20220103,15600,14950,16150,14600,1124593,17268714900,00,0.00,N,2,500,
20211227,15100,13900,15200,13550,1142666,16603708550,00,0.00,N,2,1450,
20211220,13650,13400,13900,13250,235262,3191648800,00,0.00,N,2,150,
20211213,13500,13050,13700,12900,186282,2478989150,00,0.00,N,2,450,
20211206,13050,13300,13750,12950,166176,2220875950,00,0.00,N,5,-450,
20211129,13500,12600,13850,12000,279470,3625496800,00,0.00,N,2,450,
20211122,13050,13750,14300,13000,374098,5193614800,00,0.00,N,5,-600,
20211115,13650,13250,13850,12850,309653,4168782900,00,0.00,N,2,100,
20211108,13550,13450,13650,12600,192393,2538908350,00,0.00,N,2,100,
20211101,13450,13900,13900,13200,180920,2437559950,00,0.00,N,5,-450,
20211025,13900,12350,14150,12200,390536,5273007150,00,0.00,N,2,1550,
20211018,12350,12750,12950,12250,135672,1709454550,00,0.00,N,5,-200,
20211012,12550,12450,12750,11900,148978,1833638850,00,0.00,N,2,150,
20211005,12400,12550,12600,11900,225496,2761244400,00,0.00,N,5,-250,
20210927,12650,13850,13950,12600,401104,5243268650,00,0.00,N,5,-1300,
20210923,13950,14000,14300,13850,102771,1439280000,00,0.00,N,5,-150,
20210913,14100,14400,14450,13800,227800,3213708250,00,0.00,N,5,-300,
20210906,14400,14900,14900,14100,390271,5629641450,00,0.00,N,5,-350,
20210830,14750,14600,14850,14100,435531,6306386200,00,0.00,N,2,400,
20210823,14350,14050,15050,13900,510920,7404473250,00,0.00,N,2,450,
20210817,13900,14450,14800,13700,951763,13578759400,00,0.00,N,5,-800,
20210809,14700,16350,16700,14300,2020523,31535319000,00,0.00,N,5,-1550,
20210802,16250,14550,16400,14350,2607593,41278014500,00,0.00,N,2,1650,
20210726,14600,15050,15250,14500,576093,8560873950,00,0.00,N,5,-350,
20210719,14950,14600,15250,14100,846159,12536567250,00,0.00,N,2,200,
20210712,14750,13900,15000,13750,1114220,16215598050,00,0.00,N,2,1100,